Hot Features
プレミアム
Euronext ESG Biodiversity Scre (EBSNW)
EU
登録してリアルタイムのアラート、カスタムポートフォリオ、市場の動きを入手してください。
| 期間 † | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 平均出来高 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 120.69 | 2.24225410727 | 5382.53 | 5548.05 | 5366.11 | 0 | 0 | IX |
| 4 | 116.05 | 2.15419227535 | 5387.17 | 5625.48 | 5272.23 | 0 | 0 | IX |
| 12 | 935.51 | 20.4809412156 | 4567.71 | 5625.48 | 4476.51 | 0 | 0 | IX |
| 26 | 603.16 | 12.3092370298 | 4900.06 | 5625.48 | 4476.51 | 0 | 0 | IX |
| 52 | 1201.3 | 27.9247405809 | 4301.92 | 5625.48 | 4248.3 | 0 | 0 | IX |
| 156 | 2196.11 | 66.4057137501 | 3307.11 | 5625.48 | 3027.93 | 0 | 0 | IX |
| 260 | 1964.99 | 55.5359600704 | 3538.23 | 5625.48 | 2453.6 | 0 | 0 | IX |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1781886600 | 5503.79 | 3.4 | 0.06 | 5504 | 5506.5 | 5501.4399 | 0 |
| 1781800200 | 5500.39 | -11.6 | -0.21 | 5446.78 | 5509.29 | 5437.9399 | 0 |
| 1781713800 | 5511.99 | 1.11 | 0.02 | 5496.83 | 5519.04 | 5485.01 | 0 |
| 1781627400 | 5510.88 | -36.84 | -0.66 | 5531.61 | 5544.89 | 5498.21 | 0 |
| 1781541000 | 5547.72 | 137.61 | 2.54 | 5433.17 | 5548.05 | 5433.17 | 0 |
| 1781281800 | 5410.11 | 110.21 | 2.08 | 5382.53 | 5433.1 | 5366.11 | 0 |
| 1781195400 | 5299.9 | -18.25 | -0.34 | 5289.28 | 5332.59 | 5272.2299 | 0 |
| 1781109000 | 5318.15 | 21.35 | 0.40 | 5368.91 | 5372.37 | 5306.02 | 0 |
| 1781022600 | 5296.8 | -140.23 | -2.58 | 5417.18 | 5474.05 | 5293.33 | 0 |
| 1780936200 | 5437.03 | -117.61 | -2.12 | 5386.24 | 5456.68 | 5377.22 | 0 |
| 1780677000 | 5554.64 | 0 | 0.00 | 5554.64 | 5554.64 | 5554.64 | 0 |
| 1780590600 | 5554.64 | -20.09 | -0.36 | 5578.05 | 5582.03 | 5531.29 | 0 |
| 1780504200 | 5574.7299 | -34.92 | -0.62 | 5622.2299 | 5625.4799 | 5571.68 | 0 |
| 1780417800 | 5609.65 | 16.35 | 0.29 | 5600.18 | 5613.13 | 5582.51 | 0 |
| 1780331400 | 5593.3 | 20.24 | 0.36 | 5587.2299 | 5602.63 | 5570.38 | 0 |
| 1780072200 | 5573.06 | 45.35 | 0.82 | 5534.51 | 5583.68 | 5534.05 | 0 |
| 1779985800 | 5527.71 | 43.04 | 0.78 | 5489.61 | 5529.68 | 5472.47 | 0 |
| 1779899400 | 5484.67 | 1.11 | 0.02 | 5485.75 | 5506.27 | 5476.46 | 0 |
| 1779813000 | 5483.56 | 42.82 | 0.79 | 5437.61 | 5499.52 | 5433.02 | 0 |
| 1779726600 | 5440.74 | 8.28 | 0.15 | 5430.4799 | 5442.01 | 5430.4799 | 0 |
| 1779467400 | 5432.46 | 72.97 | 1.36 | 5387.17 | 5436.6 | 5387.17 | 0 |
| 1779381000 | 5359.49 | 19.39 | 0.36 | 5372.01 | 5378.64 | 5344.08 | 0 |
| 1779294600 | 5340.1 | 39.72 | 0.75 | 5291.37 | 5358.09 | 5289.22 | 0 |
| 1779208200 | 5300.38 | -0.62 | -0.01 | 5330.9399 | 5338.32 | 5281.28 | 0 |
| 1779121800 | 5301 | -48.98 | -0.92 | 5333.12 | 5350.82 | 5301 | 0 |
| 1778862600 | 5349.9799 | -30.17 | -0.56 | 5385.7299 | 5385.7299 | 5313.1 | 0 |
| 1778776200 | 5380.15 | 0 | 0.00 | 5380.15 | 5380.15 | 5380.15 | 0 |
| 1778689800 | 5380.15 | 0 | 0.00 | 5380.15 | 5380.15 | 5380.15 | 0 |
| 1778603400 | 5380.15 | 0 | 0.00 | 5380.15 | 5380.15 | 5380.15 | 0 |
| 1778517000 | 5380.15 | 18.36 | 0.34 | 5376.4799 | 5380.5 | 5352.32 | 0 |
| 1778257800 | 5361.79 | 3.84 | 0.07 | 5344.47 | 5365.8 | 5335.03 | 0 |
| 1778171400 | 5357.95 | 52.33 | 0.99 | 5331.76 | 5391.27 | 5331.76 | 0 |
| 1778085000 | 5305.62 | 84.23 | 1.61 | 5238.2 | 5309.86 | 5238.2 | 0 |
| 1777998600 | 5221.39 | 42.35 | 0.82 | 5181.01 | 5226.09 | 5178.41 | 0 |
| 1777912200 | 5179.04 | 30.36 | 0.59 | 5172.1899 | 5216.01 | 5157.81 | 0 |
| 1777566600 | 5148.68 | 45.52 | 0.89 | 5114.63 | 5151.4799 | 5106.85 | 0 |
| 1777480200 | 5103.16 | -8.36 | -0.16 | 5116.53 | 5123.34 | 5101.1899 | 0 |
| 1777393800 | 5111.52 | -28.81 | -0.56 | 5143.2 | 5146.46 | 5100.84 | 0 |
| 1777307400 | 5140.33 | 0.73 | 0.01 | 5155.01 | 5160.67 | 5130.91 | 0 |
| 1777048200 | 5139.6 | -4.91 | -0.10 | 5111.03 | 5143.07 | 5106.18 | 0 |
| 1776961800 | 5144.51 | 0 | 0.00 | 5144.51 | 5144.51 | 5144.51 | 0 |
| 1776875400 | 5144.51 | 28.23 | 0.55 | 5101.36 | 5154.04 | 5097.97 | 0 |
| 1776789000 | 5116.28 | -3.89 | -0.08 | 5124.68 | 5152.82 | 5111.78 | 0 |
| 1776702600 | 5120.17 | -36.64 | -0.71 | 5139.11 | 5139.11 | 5101.41 | 0 |
| 1776443400 | 5156.81 | 81.94 | 1.61 | 5067.2 | 5157.5 | 5065.61 | 0 |
| 1776357000 | 5074.87 | 49.67 | 0.99 | 5053.12 | 5080.84 | 5042.68 | 0 |
| 1776270600 | 5025.2 | 52.27 | 1.05 | 4976.4799 | 5030.66 | 4971.37 | 0 |
| 1776184200 | 4972.93 | 99.54 | 2.04 | 4912.57 | 4973.03 | 4912.57 | 0 |
| 1776097800 | 4873.39 | 29.28 | 0.60 | 4838.25 | 4874.07 | 4826.54 | 0 |
| 1775838600 | 4844.11 | 2.2 | 0.05 | 4841.49 | 4866.3 | 4839.07 | 0 |
| 1775752200 | 4841.91 | 1.72 | 0.04 | 4830.08 | 4845.7299 | 4796.7299 | 0 |
| 1775665800 | 4840.1899 | 159.5 | 3.41 | 4710.77 | 4858.88 | 4710.77 | 0 |
| 1775579400 | 4680.6899 | 0 | 0.00 | 4680.6899 | 4680.6899 | 4680.6899 | 0 |
| 1775147400 | 4680.6899 | 0 | 0.00 | 4680.6899 | 4680.6899 | 4680.6899 | 0 |
| 1775061000 | 4680.6899 | 195.89 | 4.37 | 4610.86 | 4684.64 | 4610.86 | 0 |
| 1774974600 | 4484.8 | 0 | 0.00 | 4484.8 | 4484.8 | 4484.8 | 0 |
| 1774888200 | 4484.8 | -10.26 | -0.23 | 4479.46 | 4515.41 | 4476.51 | 0 |
| 1774632600 | 4495.06 | -94.49 | -2.06 | 4567.71 | 4568.92 | 4494.58 | 0 |
| 1774546200 | 4589.55 | -75.29 | -1.61 | 4649.52 | 4649.52 | 4585.47 | 0 |
| 1774459800 | 4664.84 | 31.5 | 0.68 | 4639.86 | 4692.47 | 4636.91 | 0 |
| 1774373400 | 4633.34 | -23.93 | -0.51 | 4666.8 | 4671.07 | 4613.15 | 0 |
| 1774287000 | 4657.27 | 23.63 | 0.51 | 4595.83 | 4714.75 | 4576.97 | 0 |
ご覧いただいた銘柄が下記のボックス内に表示されますので、過去閲覧した銘柄情報に簡単にアクセスすることができます。
顧客サポート: +44 (0) 203 8794 460 | support@advfn.com
ADVFNのサービスをご利用いただくには、利用規約
メールアドレスで登録
すでにアカウントをお持ちですか？ サインイン
アカウントをお持ちでないですか？ 登録
登録することで、ADVFN の 利用規約 を読み、理解し、同意したこと、および私が個人投資家であることを確認します。
